Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoplexis Corp (NQ: ISO )

0.7616 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.240 5.370 4.700 4.840 101,697 -0.43(-8.16%)
Feb 25, 2022 5.240 5.310 5.145 5.270 29,302 +0.05(+0.96%)
Feb 24, 2022 5.140 5.400 4.810 5.220 58,149 -0.23(-4.22%)
Feb 23, 2022 5.610 5.760 5.370 5.450 36,807 +0.02(+0.37%)
Feb 22, 2022 5.710 5.750 5.150 5.430 55,004 -0.30(-5.24%)
Feb 18, 2022 5.730 0 -0.31(-5.13%)
Feb 17, 2022 5.690 6.355 5.600 6.040 40,805 +0.24(+4.14%)
Feb 16, 2022 5.780 5.980 5.650 5.800 12,327 -0.08(-1.36%)
Feb 15, 2022 6.030 6.030 5.760 5.880 21,917 -0.11(-1.84%)
Feb 14, 2022 6.760 6.900 5.980 5.990 34,155 -0.69(-10.33%)
Feb 11, 2022 6.720 7.230 6.260 6.680 102,700 -0.05(-0.74%)
Feb 10, 2022 6.330 7.500 6.200 6.730 90,684 +0.20(+3.06%)
Feb 09, 2022 5.560 6.695 5.400 6.530 75,460 +1.05(+19.16%)
Feb 08, 2022 5.610 5.760 5.290 5.480 25,043 -0.18(-3.18%)
Feb 07, 2022 5.810 5.860 5.500 5.660 71,234 +0.06(+1.07%)
Feb 04, 2022 5.660 5.660 5.280 5.600 85,757 +0.07(+1.27%)
Feb 03, 2022 5.710 5.500 5.530 37,059 -0.28(-4.82%)
Feb 02, 2022 6.360 6.360 5.670 5.810 34,315 -0.47(-7.48%)
Feb 01, 2022 6.230 6.385 5.830 6.280 76,017 +0.12(+1.95%)
Jan 31, 2022 6.160 6.160 128,634 +0.04(+0.65%)
Jan 28, 2022 6.310 6.430 5.850 6.120 107,472 -0.15(-2.39%)
Jan 27, 2022 7.690 7.910 6.180 6.270 143,975 -1.54(-19.72%)
Jan 26, 2022 7.110 8.000 6.705 7.810 131,641 +0.41(+5.54%)
Jan 25, 2022 6.980 7.480 6.720 7.400 86,104 +0.17(+2.35%)
Jan 24, 2022 6.780 7.350 5.840 7.230 127,314 +0.38(+5.55%)
Jan 21, 2022 6.930 7.000 6.310 6.850 115,179 -0.24(-3.39%)
Jan 20, 2022 7.190 7.520 7.010 7.090 77,327 -0.03(-0.42%)
Jan 19, 2022 7.720 7.720 7.070 7.120 34,075 -0.52(-6.81%)
Jan 18, 2022 8.210 8.232 7.370 7.640 68,418 -0.71(-8.50%)
Jan 14, 2022 8.350 0 +0.81(+10.74%)
Jan 13, 2022 8.200 8.250 7.380 7.540 73,767 -0.67(-8.16%)
Jan 12, 2022 9.130 9.260 8.080 8.210 109,307 -0.67(-7.55%)
Jan 11, 2022 9.210 9.270 8.440 8.880 106,323 -0.27(-2.95%)
Jan 10, 2022 8.050 9.230 7.610 9.150 91,713 +1.10(+13.66%)
Jan 07, 2022 8.510 8.510 7.760 8.050 39,254 -0.39(-4.62%)
Jan 06, 2022 8.050 8.540 7.500 8.440 138,158 +0.42(+5.24%)
Jan 05, 2022 9.220 9.405 8.000 8.020 93,718 -1.27(-13.67%)
Jan 04, 2022 9.970 10.09 9.141 9.290 128,965 -0.78(-7.75%)
Jan 03, 2022 9.170 10.13 8.780 10.07 219,152 +0.88(+9.58%)
Dec 31, 2021 9.290 9.440 8.730 9.190 116,892 -0.19(-2.03%)
Dec 30, 2021 8.390 9.430 8.390 9.380 180,387 +1.06(+12.74%)
Dec 29, 2021 8.300 8.540 8.100 8.320 104,147 -0.09(-1.07%)
Dec 28, 2021 8.880 8.998 8.320 8.410 126,229 -0.46(-5.19%)
Dec 27, 2021 8.080 9.750 7.910 8.870 502,404 +0.82(+10.19%)
Dec 23, 2021 7.860 8.480 7.550 8.050 365,920 -0.11(-1.35%)
Dec 22, 2021 6.750 8.430 6.670 8.160 872,708 +1.26(+18.26%)
Dec 21, 2021 4.900 7.250 4.900 6.900 1,529,047 +2.00(+40.82%)
Dec 20, 2021 4.900 5.480 4.770 4.900 634,717 -0.23(-4.48%)
Dec 17, 2021 5.990 6.230 5.130 5.130 1,542,695 -0.89(-14.78%)
Dec 16, 2021 6.960 6.965 5.800 6.020 339,112 -0.97(-13.88%)
Dec 15, 2021 6.740 7.250 6.270 6.990 267,716 +0.20(+2.95%)
Dec 14, 2021 6.930 7.140 6.040 6.790 189,076 -0.14(-2.02%)
Dec 13, 2021 6.770 7.510 6.370 6.930 124,634 +0.13(+1.91%)
Dec 10, 2021 7.230 7.370 6.720 6.800 148,573 -0.30(-4.23%)
Dec 09, 2021 8.230 8.510 7.010 7.100 164,455 -1.49(-17.35%)
Dec 08, 2021 8.130 8.720 7.400 8.590 224,297 +0.00(+0.00%)
Dec 07, 2021 8.300 9.175 8.015 8.590 239,808 +0.57(+7.11%)
Dec 06, 2021 10.54 10.54 7.510 8.020 225,916 -2.35(-22.66%)
Dec 03, 2021 10.93 11.25 8.650 10.37 119,081 -0.38(-3.53%)
Dec 02, 2021 11.39 11.91 10.55 10.75 89,517 -0.40(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.